Tootsie Roll Industries Inc (TR) Historical Stock Data
38.66 ↓0.08 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is up 0.31% a day on average. There have been 17 days where Tootsie Roll Industries Inc closed green and 13 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 38.66 | 38.66 | ↑$0.00 (0.00%) | 38.19 | 38.77 | 292.77K |
| 2025-08-14 | 39.41 | 38.74 | ↓$0.67 (-1.70%) | 38.69 | 39.41 | 163.14K |
| 2025-08-13 | 39.46 | 39.59 | ↑$0.13 (0.33%) | 39.19 | 40.03 | 137.19K |
| 2025-08-12 | 38.40 | 39.43 | ↑$1.03 (2.68%) | 38.40 | 39.63 | 167.86K |
| 2025-08-11 | 39.02 | 38.37 | ↓$0.65 (-1.67%) | 38.31 | 39.09 | 184.85K |
| 2025-08-08 | 39.07 | 38.86 | ↓$0.21 (-0.54%) | 38.59 | 39.31 | 118.97K |
| 2025-08-07 | 39.13 | 38.93 | ↓$0.20 (-0.51%) | 38.58 | 39.30 | 116.90K |
| 2025-08-06 | 38.67 | 39.16 | ↑$0.49 (1.27%) | 38.20 | 39.41 | 173.81K |
| 2025-08-05 | 38.49 | 38.61 | ↑$0.12 (0.31%) | 38.25 | 38.84 | 151.70K |
| 2025-08-04 | 37.75 | 38.23 | ↑$0.48 (1.27%) | 37.62 | 38.26 | 115.37K |
| 2025-08-01 | 38.00 | 37.55 | ↓$0.45 (-1.18%) | 37.34 | 38.08 | 220.95K |
| 2025-07-31 | 38.44 | 37.93 | ↓$0.51 (-1.33%) | 37.81 | 38.93 | 246.82K |
| 2025-07-30 | 39.73 | 38.81 | ↓$0.92 (-2.32%) | 38.57 | 39.82 | 182.42K |
| 2025-07-29 | 39.57 | 39.51 | ↓$0.06 (-0.15%) | 39.29 | 40.10 | 219.46K |
| 2025-07-28 | 39.84 | 39.23 | ↓$0.61 (-1.53%) | 39.01 | 40.43 | 237.81K |
| 2025-07-25 | 39.97 | 40.00 | ↑$0.03 (0.08%) | 37.50 | 40.14 | 186.97K |
| 2025-07-24 | 38.50 | 39.87 | ↑$1.37 (3.56%) | 38.50 | 39.92 | 240.62K |
| 2025-07-23 | 38.67 | 39.16 | ↑$0.49 (1.27%) | 38.35 | 39.52 | 273.65K |
| 2025-07-22 | 37.49 | 38.65 | ↑$1.16 (3.09%) | 37.49 | 38.77 | 244.34K |
| 2025-07-21 | 37.47 | 37.65 | ↑$0.18 (0.48%) | 37.38 | 38.09 | 168.65K |
| 2025-07-18 | 38.10 | 37.31 | ↓$0.79 (-2.07%) | 37.21 | 38.27 | 221.79K |
| 2025-07-17 | 36.46 | 37.99 | ↑$1.53 (4.20%) | 36.10 | 38.07 | 344.99K |
| 2025-07-16 | 34.96 | 36.26 | ↑$1.30 (3.72%) | 34.90 | 36.27 | 215.46K |
| 2025-07-15 | 35.47 | 34.79 | ↓$0.68 (-1.92%) | 34.59 | 35.75 | 230.40K |
| 2025-07-14 | 34.73 | 35.61 | ↑$0.88 (2.53%) | 34.73 | 35.66 | 289.84K |
| 2025-07-11 | 34.53 | 34.77 | ↑$0.24 (0.70%) | 34.23 | 35.19 | 146.34K |
| 2025-07-10 | 33.88 | 34.68 | ↑$0.80 (2.36%) | 33.82 | 34.99 | 172.60K |
| 2025-07-09 | 34.47 | 34.05 | ↓$0.42 (-1.22%) | 33.68 | 34.63 | 202.82K |
| 2025-07-08 | 35.68 | 34.53 | ↓$1.15 (-3.22%) | 34.30 | 35.68 | 219.91K |
| 2025-07-07 | 35.41 | 35.71 | ↑$0.30 (0.85%) | 35.05 | 35.71 | 210.93K |
Create an account or log in to view more rows.
$TR I need a smoke after this trade
$TR Futes looking great
$TR what happens?
$TR overvalued
$TR green shoots
$TR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TR what happened
$TR what calls are you guys jacked to the tits on?
$TR ugh oh
we heatin back up
$TR just added more